Free Trial

HBT Financial (HBT) Stock Chart & Stock Price History

→ Do This Today BEFORE Biden Wins in November (From Stansberry Research) (Ad)
Free HBT Stock Alerts
$19.57
+0.42 (+2.19%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

HBT Financial Stock Price Performance

5 Day
Performance
+1.93%
1 Month
Performance
+3.99%
3 Month
Performance
+2.68%
6 Month
Performance
+6.30%
Year-To-Date
Performance
-7.30%
1 Year
Performance
+16.49%
Receive HBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HBT Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

HBT Stock Chart for Friday, May, 10, 2024

HBT Chart by TradingView

HBT Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$19.17$19.15
-0.10%		$19.24$18.9823,551 shs$604.95 million
05/08/2024$18.98$19.17
+1.00%		$19.17$18.7022,945 shs$605.58 million
05/07/2024$19.21$18.98
-1.20%		$19.40$18.9520,722 shs$599.58 million
05/06/2024$19.20$19.21
+0.05%		$19.25$19.1021,485 shs$606.84 million
05/03/2024$19.07$19.20
+0.68%		$19.61$19.1830,522 shs$606.91 million
05/02/2024$18.96$19.07
+0.58%		$19.25$18.9729,958 shs$602.80 million
05/01/2024$18.46$18.96
+2.74%		$19.18$18.4543,767 shs$599.33 million
04/30/2024$18.76$18.46
-1.63%		$18.79$18.4238,490 shs$583.36 million
04/29/2024$18.89$18.76
-0.69%		$19.04$18.6162,703 shs$593.00 million
04/26/2024$18.86$18.89
+0.16%		$19.06$18.6921,153 shs$597.11 million
04/25/2024$18.99$18.86
-0.68%		$18.95$18.5230,979 shs$596.22 million
04/24/2024$18.94$18.99
+0.26%		$19.26$18.6934,493 shs$600.27 million
04/23/2024$18.93$18.94
+0.05%		$19.17$18.6130,676 shs$598.69 million
04/22/2024$18.52$18.93
+2.21%		$19.50$18.4627,933 shs$598.38 million
04/19/2024$18.17$18.52
+1.93%		$18.89$18.0330,548 shs$585.97 million
04/18/2024$18.14$18.17
+0.17%		$18.31$18.0130,687 shs$574.90 million
04/17/2024$18.28$18.14
-0.77%		$18.50$18.0029,355 shs$573.95 million
04/16/2024$18.41$18.28
-0.71%		$18.69$18.1110,365 shs$578.38 million
04/15/2024$18.60$18.41
-1.02%		$18.76$18.1447,641 shs$582.49 million
04/12/2024$18.41$18.60
+1.06%		$18.82$18.1144,241 shs$588.50 million
04/11/2024$18.82$18.41
-2.21%		$18.81$18.3326,100 shs$582.39 million
04/10/2024$18.98$18.82
-0.84%		$18.88$18.4781,206 shs$595.47 million
04/09/2024$18.91$18.98
+0.37%		$19.19$18.9817,953 shs$600.53 million
04/08/2024$18.95$18.91
-0.21%		$19.15$18.9111,905 shs$598.31 million
04/05/2024$18.92$18.95
+0.16%		$19.23$18.8920,840 shs$599.58 million
04/04/2024$18.89$18.92
+0.16%		$19.18$18.7318,406 shs$598.63 million
04/03/2024$18.88$18.89
+0.05%		$19.00$18.7023,603 shs$597.68 million
04/02/2024$18.73$18.88
+0.80%		$19.05$18.3929,226 shs$597.36 million
04/01/2024$19.04$18.73
-1.63%		$19.15$18.7132,875 shs$592.67 million
03/29/2024$19.04$19.04$19.16$18.9228,586 shs$602.43 million
03/28/2024$19.19$19.04
-0.78%		$19.16$18.9228,586 shs$602.43 million
03/27/2024$18.51$19.19
+3.67%		$19.26$18.6512,276 shs$607.17 million
03/26/2024$18.86$18.51
-1.86%		$18.89$18.5118,373 shs$585.71 million
03/25/2024$19.01$18.86
-0.79%		$19.37$18.869,387 shs$596.73 million
03/22/2024$19.30$19.01
-1.50%		$19.44$18.9710,824 shs$601.48 million
03/21/2024$19.24$19.30
+0.31%		$19.62$19.1418,187 shs$610.65 million
03/20/2024$18.74$19.24
+2.67%		$19.35$18.7416,907 shs$608.75 million
03/19/2024$18.56$18.74
+0.97%		$19.13$18.3813,274 shs$592.93 million
03/18/2024$19.00$18.56
-2.32%		$19.00$18.5216,156 shs$587.24 million
03/15/2024$18.78$19.00
+1.17%		$19.19$18.5753,285 shs$601.16 million
Biggest hedge fund manager has huge warning for U.S. dollar (Ad)

Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."

Get the details before it's taken offline.
03/14/2024$19.20$18.78
-2.19%		$19.25$18.7437,685 shs$594.20 million
03/13/2024$19.13$19.20
+0.37%		$19.20$18.9076,451 shs$607.49 million
03/12/2024$19.36$19.13
-1.19%		$19.38$19.079,212 shs$605.33 million
03/11/2024$19.43$19.36
-0.36%		$19.42$19.3011,160 shs$612.55 million
03/08/2024$19.50$19.43
-0.36%		$19.70$19.2613,867 shs$616.13 million
03/07/2024$19.20$19.50
+1.56%		$19.50$19.4317,676 shs$608.83 million
03/06/2024$19.34$19.20
-0.72%		$19.44$19.0416,883 shs$608.83 million
03/05/2024$19.09$19.34
+1.31%		$19.34$19.086,512 shs$613.27 million
03/04/2024$18.89$19.09
+1.06%		$19.19$18.9811,484 shs$605.34 million
03/01/2024$19.06$18.89
-0.89%		$19.08$18.4829,384 shs$599.00 million
02/29/2024$18.75$19.06
+1.65%		$19.22$19.0030,069 shs$604.39 million
02/28/2024$18.85$18.75
-0.53%		$19.14$18.6470,948 shs$594.56 million
02/27/2024$18.78$18.85
+0.37%		$19.01$18.8129,245 shs$597.73 million
02/26/2024$18.99$18.78
-1.11%		$19.08$18.7017,111 shs$595.51 million
02/23/2024$18.95$18.99
+0.21%		$18.99$18.799,193 shs$602.17 million
02/22/2024$18.98$18.95
-0.16%		$19.00$18.7835,709 shs$600.90 million
02/21/2024$19.22$18.98
-1.25%		$19.23$18.9225,292 shs$601.86 million
02/20/2024$19.65$19.22
-2.19%		$19.73$19.1321,781 shs$609.47 million
02/19/2024$19.65$19.65$19.88$19.6516,700 shs$623.10 million
02/16/2024$19.87$19.65
-1.11%		$19.88$19.6516,754 shs$623.10 million
02/15/2024$19.48$19.87
+2.00%		$20.12$19.5325,881 shs$630.08 million
02/14/2024$18.89$19.48
+3.12%		$19.48$18.9524,288 shs$617.71 million
02/13/2024$19.86$18.89
-4.88%		$19.51$18.7544,964 shs$599.00 million
02/12/2024$19.06$19.86
+4.20%		$20.00$19.1533,895 shs$629.76 million
02/09/2024$19.06$19.06$19.43$18.5368,573 shs$604.39 million

Related Companies:
This page (NASDAQ:HBT) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing